Singapore markets close in 3 hours 21 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.15-0.76 (-0.69%)
At close: 04:00PM EDT
109.70 +0.55 (+0.50%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240531C000450002024-05-20 12:41PM EDT45.0074.800.000.000.00--00.00%
CVNA240531C000500002024-05-24 3:48PM EDT50.0059.740.000.000.00-300.00%
CVNA240531C000550002024-05-23 2:43PM EDT55.0054.950.000.000.00-100.00%
CVNA240531C000580002024-05-20 12:04PM EDT58.0063.000.000.000.00--00.00%
CVNA240531C000590002024-05-22 1:17PM EDT59.0059.060.000.000.00--00.00%
CVNA240531C000600002024-05-20 11:01AM EDT60.0059.000.000.000.00-100.00%
CVNA240531C000610002024-05-22 1:17PM EDT61.0056.800.000.000.00--00.00%
CVNA240531C000620002024-05-21 3:36PM EDT62.0054.000.000.000.00--00.00%
CVNA240531C000630002024-05-17 1:12PM EDT63.0054.400.000.000.00-100.00%
CVNA240531C000640002024-05-02 10:06AM EDT64.0053.520.000.000.00--00.00%
CVNA240531C000650002024-04-16 10:13AM EDT65.0011.4550.8553.350.00--1682.91%
CVNA240531C000670002024-05-17 2:24PM EDT67.0049.880.000.000.00-1000.00%
CVNA240531C000680002024-05-24 11:42AM EDT68.0043.030.000.000.00-100.00%
CVNA240531C000690002024-05-20 9:51AM EDT69.0049.000.000.000.00-100.00%
CVNA240531C000700002024-05-24 2:02PM EDT70.0040.780.000.000.00-200.00%
CVNA240531C000710002024-05-24 2:03PM EDT71.0039.540.000.000.00-100.00%
CVNA240531C000720002024-05-24 2:04PM EDT72.0038.460.000.000.00-500.00%
CVNA240531C000730002024-05-24 3:54PM EDT73.0036.770.000.000.00-100.00%
CVNA240531C000740002024-05-24 3:41PM EDT74.0035.710.000.000.00-3500.00%
CVNA240531C000750002024-05-24 2:17PM EDT75.0034.900.000.000.00-500.00%
CVNA240531C000760002024-05-06 12:47PM EDT76.0048.600.000.000.00-400.00%
CVNA240531C000770002024-05-24 3:55PM EDT77.0032.740.000.000.00-3600.00%
CVNA240531C000780002024-05-24 2:06PM EDT78.0032.680.000.000.00-100.00%
CVNA240531C000800002024-05-24 3:11PM EDT80.0029.130.000.000.00-2300.00%
CVNA240531C000810002024-05-24 10:33AM EDT81.0031.500.000.000.00-100.00%
CVNA240531C000820002024-05-24 3:56PM EDT82.0027.620.000.000.00-200.00%
CVNA240531C000830002024-05-02 9:57AM EDT83.0037.770.000.000.00-200.00%
CVNA240531C000840002024-05-17 11:19AM EDT84.0033.570.000.000.00-4200.00%
CVNA240531C000850002024-05-24 3:02PM EDT85.0024.500.000.000.00-200.00%
CVNA240531C000860002024-05-22 12:30PM EDT86.0031.000.000.000.00-100.00%
CVNA240531C000870002024-05-24 12:56PM EDT87.0024.220.000.000.00-100.00%
CVNA240531C000880002024-05-02 3:53PM EDT88.0029.300.000.000.00--00.00%
CVNA240531C000890002024-05-03 10:44AM EDT89.0035.000.000.000.00-100.00%
CVNA240531C000900002024-05-23 3:19PM EDT90.0019.350.000.000.00-600.00%
CVNA240531C000910002024-05-02 9:35AM EDT91.0030.500.000.000.00-100.00%
CVNA240531C000920002024-04-30 11:58AM EDT92.005.370.000.000.00-200.00%
CVNA240531C000930002024-05-21 11:08AM EDT93.0022.040.000.000.00--00.00%
CVNA240531C000940002024-05-23 9:40AM EDT94.0021.150.000.000.00--00.00%
CVNA240531C000950002024-05-24 12:38PM EDT95.0015.820.000.000.00-200.00%
CVNA240531C000960002024-05-24 3:30PM EDT96.0013.500.000.000.00-20200.00%
CVNA240531C000970002024-05-24 10:34AM EDT97.0015.330.000.000.00-200.00%
CVNA240531C000980002024-05-24 2:47PM EDT98.0011.330.000.000.00-300.00%
CVNA240531C000990002024-05-23 3:35PM EDT99.0011.280.000.000.00--00.00%
CVNA240531C001000002024-05-24 3:32PM EDT100.0010.250.000.000.00-6200.00%
CVNA240531C001010002024-05-24 12:37PM EDT101.0010.300.000.000.00-100.00%
CVNA240531C001020002024-05-24 10:16AM EDT102.0011.150.000.000.00-300.00%
CVNA240531C001030002024-05-24 9:47AM EDT103.009.690.000.000.00-100.00%
CVNA240531C001040002024-05-24 12:57PM EDT104.007.980.000.000.00-400.00%
CVNA240531C001050002024-05-24 3:42PM EDT105.005.970.000.000.00-64000.00%
CVNA240531C001060002024-05-24 3:10PM EDT106.004.600.000.000.00-300.00%
CVNA240531C001070002024-05-24 2:52PM EDT107.004.050.000.000.00-1100.00%
CVNA240531C001080002024-05-24 3:59PM EDT108.003.850.000.000.00-5800.00%
CVNA240531C001090002024-05-24 3:59PM EDT109.003.250.000.000.00-14500.00%
CVNA240531C001100002024-05-24 3:59PM EDT110.002.860.000.000.00-50701.56%
CVNA240531C001110002024-05-24 3:58PM EDT111.002.430.000.000.00-14603.13%
CVNA240531C001120002024-05-24 3:59PM EDT112.001.950.000.000.00-38606.25%
CVNA240531C001130002024-05-24 3:48PM EDT113.001.700.000.000.00-13306.25%
CVNA240531C001140002024-05-24 3:30PM EDT114.001.480.000.000.00-232012.50%
CVNA240531C001150002024-05-24 3:56PM EDT115.001.140.000.000.00-1,277012.50%
CVNA240531C001160002024-05-24 3:38PM EDT116.001.020.000.000.00-727012.50%
CVNA240531C001170002024-05-24 3:55PM EDT117.000.820.000.000.00-1,305012.50%
CVNA240531C001180002024-05-24 3:59PM EDT118.000.620.000.000.00-1,189012.50%
CVNA240531C001190002024-05-24 3:53PM EDT119.000.500.000.000.00-90025.00%
CVNA240531C001200002024-05-24 3:57PM EDT120.000.360.000.000.00-1,045025.00%
CVNA240531C001210002024-05-24 3:43PM EDT121.000.280.000.000.00-67025.00%
CVNA240531C001220002024-05-24 3:57PM EDT122.000.260.000.000.00-1,140025.00%
CVNA240531C001230002024-05-24 3:56PM EDT123.000.200.000.000.00-93025.00%
CVNA240531C001240002024-05-24 3:53PM EDT124.000.170.000.000.00-67025.00%
CVNA240531C001250002024-05-24 3:41PM EDT125.000.130.000.000.00-137025.00%
CVNA240531C001260002024-05-24 12:53PM EDT126.000.130.000.000.00-11025.00%
CVNA240531C001270002024-05-24 2:00PM EDT127.000.130.000.000.00-514025.00%
CVNA240531C001280002024-05-24 2:05PM EDT128.000.080.000.000.00-22025.00%
CVNA240531C001290002024-05-24 3:43PM EDT129.000.080.000.000.00-6025.00%
CVNA240531C001300002024-05-24 3:57PM EDT130.000.050.000.000.00-2,840050.00%
CVNA240531C001310002024-05-24 3:57PM EDT131.000.100.000.000.00-1050.00%
CVNA240531C001320002024-05-23 1:07PM EDT132.000.180.000.000.00-37050.00%
CVNA240531C001330002024-05-24 12:37PM EDT133.000.500.000.000.00-1050.00%
CVNA240531C001340002024-05-23 10:08AM EDT134.000.250.000.000.00-6050.00%
CVNA240531C001350002024-05-24 2:03PM EDT135.000.030.000.000.00-30050.00%
CVNA240531C001360002024-05-22 3:57PM EDT136.000.310.000.000.00-55050.00%
CVNA240531C001370002024-05-24 10:31AM EDT137.000.080.000.000.00-1050.00%
CVNA240531C001380002024-05-21 10:18AM EDT138.000.220.000.000.00-5050.00%
CVNA240531C001390002024-05-24 10:36AM EDT139.000.360.000.000.00-2050.00%
CVNA240531C001400002024-05-24 3:44PM EDT140.000.030.000.000.00-22050.00%
CVNA240531C001420002024-05-22 3:23PM EDT142.000.200.000.000.00--050.00%
CVNA240531C001450002024-05-24 10:57AM EDT145.000.030.000.000.00-31050.00%
CVNA240531C001500002024-05-24 3:59PM EDT150.000.050.000.000.00-116050.00%
CVNA240531C001525002024-05-21 1:48PM EDT152.500.060.000.000.00--050.00%
CVNA240531C001550002024-05-23 10:46AM EDT155.000.060.000.000.00-5050.00%
CVNA240531C001600002024-05-24 2:04PM EDT160.000.010.000.000.00-1050.00%
CVNA240531C001650002024-05-16 2:38PM EDT165.000.070.000.000.00-3050.00%
CVNA240531C001700002024-05-23 3:52PM EDT170.000.020.000.000.00-41050.00%
CVNA240531C001750002024-05-24 9:30AM EDT175.000.010.000.000.00-10050.00%
CVNA240531C001800002024-05-24 12:56PM EDT180.000.040.000.000.00-1050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240531P000450002024-05-21 1:07PM EDT45.000.050.000.000.00-19050.00%
CVNA240531P000500002024-05-24 9:50AM EDT50.000.010.000.000.00-8050.00%
CVNA240531P000550002024-05-24 12:04PM EDT55.000.010.000.000.00-236050.00%
CVNA240531P000580002024-05-24 12:04PM EDT58.000.010.000.000.00-10050.00%
CVNA240531P000590002024-05-23 3:55PM EDT59.000.020.000.000.00-35050.00%
CVNA240531P000600002024-05-24 11:00AM EDT60.000.020.000.000.00-5050.00%
CVNA240531P000610002024-04-29 3:27PM EDT61.001.780.000.000.00--050.00%
CVNA240531P000620002024-05-02 11:58AM EDT62.000.300.000.000.00--050.00%
CVNA240531P000640002024-05-03 12:48PM EDT64.000.320.000.000.00-3050.00%
CVNA240531P000650002024-05-24 10:23AM EDT65.000.020.000.000.00-10050.00%
CVNA240531P000660002024-05-03 12:48PM EDT66.000.340.000.000.00-1050.00%
CVNA240531P000670002024-05-13 3:49PM EDT67.000.250.000.000.00-5050.00%
CVNA240531P000680002024-05-13 3:49PM EDT68.000.260.000.000.00-5050.00%
CVNA240531P000690002024-04-29 3:06PM EDT69.003.500.000.000.00-39050.00%
CVNA240531P000700002024-05-23 1:49PM EDT70.000.050.000.000.00-33050.00%
CVNA240531P000710002024-05-24 3:19PM EDT71.000.040.000.000.00-1050.00%
CVNA240531P000720002024-05-23 3:17PM EDT72.000.050.000.000.00-10050.00%
CVNA240531P000730002024-05-03 1:42PM EDT73.000.010.000.000.00-1050.00%
CVNA240531P000740002024-05-22 10:51AM EDT74.000.240.000.000.00-1050.00%
CVNA240531P000750002024-05-24 1:08PM EDT75.000.030.000.000.00-9050.00%
CVNA240531P000760002024-05-16 1:42PM EDT76.000.070.000.000.00-9050.00%
CVNA240531P000770002024-05-01 3:51PM EDT77.006.170.000.000.00-1050.00%
CVNA240531P000780002024-05-23 3:35PM EDT78.000.100.000.000.00-4050.00%
CVNA240531P000790002024-05-23 2:05PM EDT79.000.200.000.000.00-30050.00%
CVNA240531P000800002024-05-24 1:43PM EDT80.000.040.000.000.00-8050.00%
CVNA240531P000810002024-05-09 9:41AM EDT81.000.330.000.000.00-1050.00%
CVNA240531P000820002024-05-02 3:52PM EDT82.000.850.000.000.00-9050.00%
CVNA240531P000830002024-05-23 2:13PM EDT83.000.100.000.000.00-11050.00%
CVNA240531P000840002024-05-23 2:05PM EDT84.000.220.000.000.00-43050.00%
CVNA240531P000850002024-05-24 9:49AM EDT85.000.100.000.000.00-10050.00%
CVNA240531P000860002024-05-23 3:32PM EDT86.000.140.000.000.00-11050.00%
CVNA240531P000870002024-05-24 3:45PM EDT87.000.080.000.000.00-8050.00%
CVNA240531P000880002024-05-24 3:25PM EDT88.000.110.000.000.00-78050.00%
CVNA240531P000890002024-05-24 3:59PM EDT89.000.100.000.000.00-1050.00%
CVNA240531P000900002024-05-24 3:59PM EDT90.000.120.000.000.00-93050.00%
CVNA240531P000910002024-05-24 9:38AM EDT91.000.100.000.000.00-10050.00%
CVNA240531P000920002024-05-23 3:33PM EDT92.000.240.000.000.00-9050.00%
CVNA240531P000930002024-05-24 3:39PM EDT93.000.170.000.000.00-25025.00%
CVNA240531P000940002024-05-23 2:35PM EDT94.000.350.000.000.00-3025.00%
CVNA240531P000950002024-05-24 3:39PM EDT95.000.200.000.000.00-196025.00%
CVNA240531P000960002024-05-24 12:43PM EDT96.000.230.000.000.00-7025.00%
CVNA240531P000970002024-05-24 3:59PM EDT97.000.290.000.000.00-39025.00%
CVNA240531P000980002024-05-24 3:30PM EDT98.000.300.000.000.00-27025.00%
CVNA240531P000990002024-05-24 3:59PM EDT99.000.460.000.000.00-45025.00%
CVNA240531P001000002024-05-24 3:59PM EDT100.000.540.000.000.00-689025.00%
CVNA240531P001010002024-05-24 3:49PM EDT101.000.540.000.000.00-90012.50%
CVNA240531P001020002024-05-24 3:52PM EDT102.000.680.000.000.00-73012.50%
CVNA240531P001030002024-05-24 3:58PM EDT103.000.970.000.000.00-162012.50%
CVNA240531P001040002024-05-24 3:56PM EDT104.001.120.000.000.00-107012.50%
CVNA240531P001050002024-05-24 3:59PM EDT105.001.380.000.000.00-3,471012.50%
CVNA240531P001060002024-05-24 3:54PM EDT106.001.590.000.000.00-18906.25%
CVNA240531P001070002024-05-24 3:59PM EDT107.002.090.000.000.00-62106.25%
CVNA240531P001080002024-05-24 3:59PM EDT108.002.460.000.000.00-32303.13%
CVNA240531P001090002024-05-24 3:59PM EDT109.002.970.000.000.00-83600.39%
CVNA240531P001100002024-05-24 3:59PM EDT110.003.400.000.000.00-60000.00%
CVNA240531P001110002024-05-24 3:59PM EDT111.004.050.000.000.00-59000.00%
CVNA240531P001120002024-05-24 3:59PM EDT112.004.600.000.000.00-30500.00%
CVNA240531P001130002024-05-24 3:53PM EDT113.004.900.000.000.00-11200.00%
CVNA240531P001140002024-05-24 2:17PM EDT114.005.550.000.000.00-1100.00%
CVNA240531P001150002024-05-24 3:52PM EDT115.006.370.000.000.00-11900.00%
CVNA240531P001160002024-05-24 3:52PM EDT116.007.100.000.000.00-10900.00%
CVNA240531P001170002024-05-24 3:58PM EDT117.008.400.000.000.00-6800.00%
CVNA240531P001180002024-05-24 3:37PM EDT118.008.610.000.000.00-1700.00%
CVNA240531P001190002024-05-24 3:58PM EDT119.0010.150.000.000.00-6400.00%
CVNA240531P001200002024-05-24 3:59PM EDT120.0011.000.000.000.00-5600.00%
CVNA240531P001210002024-05-24 11:27AM EDT121.0010.350.000.000.00-100.00%
CVNA240531P001220002024-05-23 3:13PM EDT122.0013.400.000.000.00-300.00%
CVNA240531P001230002024-05-23 12:02PM EDT123.0011.500.000.000.00-100.00%
CVNA240531P001240002024-05-24 12:06PM EDT124.0013.730.000.000.00-100.00%
CVNA240531P001250002024-05-24 10:27AM EDT125.0013.350.000.000.00-300.00%
CVNA240531P001260002024-05-20 12:23PM EDT126.009.200.000.000.00-400.00%
CVNA240531P001270002024-05-23 3:33PM EDT127.0017.640.000.000.00-100.00%
CVNA240531P001280002024-05-17 2:00PM EDT128.0013.000.000.000.00-500.00%
CVNA240531P001290002024-05-24 3:46PM EDT129.0019.000.000.000.00-100.00%
CVNA240531P001300002024-05-23 12:29PM EDT130.0018.330.000.000.00-200.00%
CVNA240531P001310002024-05-16 10:52AM EDT131.0011.950.000.000.00-600.00%
CVNA240531P001320002024-05-20 12:41PM EDT132.0013.680.000.000.00-200.00%
CVNA240531P001330002024-05-06 9:56AM EDT133.0013.500.000.000.00--00.00%
CVNA240531P001340002024-05-06 9:56AM EDT134.0014.100.000.000.00--00.00%
CVNA240531P001350002024-05-21 11:17AM EDT135.0020.850.000.000.00-100.00%
CVNA240531P001360002024-05-15 10:27AM EDT136.0018.000.000.000.00-300.00%
CVNA240531P001380002024-05-16 3:48PM EDT138.0020.050.000.000.00--00.00%
CVNA240531P001390002024-05-06 9:56AM EDT139.0017.400.000.000.00--00.00%
CVNA240531P001400002024-05-23 1:56PM EDT140.0030.000.000.000.00-100.00%
CVNA240531P001500002024-05-17 12:15PM EDT150.0034.000.000.000.00-700.00%
CVNA240531P001700002024-05-17 2:57PM EDT170.0052.850.000.000.00-200.00%